KissMeData/262840/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202300	168125470	5300	5300	5300	5300	403
3	20231024	202200	168125470	5300	5300	5300	5300	0
4	20231024	202100	168125470	5300	5300	5300	5300	0
5	20231024	202000	168125470	5300	5300	5300	5300	0
6	20231024	201900	168125470	5300	5300	5300	5300	0
7	20231024	201800	168125470	5300	5300	5300	5300	0
8	20231024	201700	168125470	5300	5300	5300	5300	0
9	20231024	201600	168125470	5300	5300	5300	5300	0
10	20231024	201500	168125470	5300	5300	5300	5300	0
11	20231024	201400	168125470	5300	5300	5300	5300	0
12	20231024	201300	168125470	5300	5300	5300	5300	0
13	20231024	201200	168125470	5300	5300	5300	5300	0
14	20231024	201100	168125470	5300	5300	5300	5300	0
15	20231024	201000	168125470	5300	5300	5300	5300	0
16	20231024	200900	168125470	5300	5300	5300	5300	0
17	20231024	200800	168125470	5300	5300	5300	5300	0
18	20231024	200700	168125470	5300	5300	5300	5300	0
19	20231024	200600	168125470	5300	5300	5300	5300	0
20	20231024	200500	168125470	5300	5300	5300	5300	0
21	20231024	200400	168125470	5300	5300	5300	5300	0
22	20231024	200300	168125470	5300	5300	5300	5300	0
23	20231024	200200	168125470	5300	5300	5300	5300	0
24	20231024	200100	168125470	5300	5300	5300	5300	0
25	20231024	200000	168125470	5300	5300	5300	5300	0
26	20231024	195900	168125470	5300	5300	5300	5300	0
27	20231024	195800	168125470	5300	5300	5300	5300	0
28	20231024	195700	168125470	5300	5300	5300	5300	0
29	20231024	195600	168125470	5300	5300	5300	5300	0
30	20231024	195500	168125470	5300	5300	5300	5300	0
31	20231024	195400	168125470	5300	5300	5300	5300	0
32	20231024	195300	168125470	5300	5300	5300	5300	403
33	20231024	195200	168125470	5300	5300	5300	5300	0
34	20231024	195100	168125470	5300	5300	5300	5300	0
35	20231024	195000	168125470	5300	5300	5300	5300	0
36	20231024	194900	168125470	5300	5300	5300	5300	0
37	20231024	194800	168125470	5300	5300	5300	5300	0
38	20231024	194700	168125470	5300	5300	5300	5300	0
39	20231024	194600	168125470	5300	5300	5300	5300	0
40	20231024	194500	168125470	5300	5300	5300	5300	0
41	20231024	194400	168125470	5300	5300	5300	5300	0
42	20231024	194300	168125470	5300	5300	5300	5300	0
43	20231024	194200	168125470	5300	5300	5300	5300	0
44	20231024	194100	168125470	5300	5300	5300	5300	0
45	20231024	194000	168125470	5300	5300	5300	5300	0
46	20231024	193900	168125470	5300	5300	5300	5300	0
47	20231024	193800	168125470	5300	5300	5300	5300	0
48	20231024	193700	168125470	5300	5300	5300	5300	0
49	20231024	193600	168125470	5300	5300	5300	5300	0
50	20231024	193500	168125470	5300	5300	5300	5300	0
51	20231024	193400	168125470	5300	5300	5300	5300	0
52	20231024	193300	168125470	5300	5300	5300	5300	0
53	20231024	193200	168125470	5300	5300	5300	5300	0
54	20231024	193100	168125470	5300	5300	5300	5300	0
55	20231024	193000	168125470	5300	5300	5300	5300	0
56	20231024	192900	168125470	5300	5300	5300	5300	0
57	20231024	192800	168125470	5300	5300	5300	5300	0
58	20231024	192700	168125470	5300	5300	5300	5300	0
59	20231024	192600	168125470	5300	5300	5300	5300	0
60	20231024	192500	168125470	5300	5300	5300	5300	0
61	20231024	192400	168125470	5300	5300	5300	5300	0
62	20231024	192300	168125470	5300	5300	5300	5300	403
63	20231024	192200	168125470	5300	5300	5300	5300	0
64	20231024	192100	168125470	5300	5300	5300	5300	0
65	20231024	192000	168125470	5300	5300	5300	5300	0
66	20231024	191900	168125470	5300	5300	5300	5300	0
67	20231024	191800	168125470	5300	5300	5300	5300	0
68	20231024	191700	168125470	5300	5300	5300	5300	0
69	20231024	191600	168125470	5300	5300	5300	5300	0
70	20231024	191500	168125470	5300	5300	5300	5300	0
71	20231024	191400	168125470	5300	5300	5300	5300	0
72	20231024	191300	168125470	5300	5300	5300	5300	0
73	20231024	191200	168125470	5300	5300	5300	5300	0
74	20231024	191100	168125470	5300	5300	5300	5300	0
75	20231024	191000	168125470	5300	5300	5300	5300	0
76	20231024	190900	168125470	5300	5300	5300	5300	0
77	20231024	190800	168125470	5300	5300	5300	5300	0
78	20231024	190700	168125470	5300	5300	5300	5300	0
79	20231024	190600	168125470	5300	5300	5300	5300	0
80	20231024	190500	168125470	5300	5300	5300	5300	0
81	20231024	190400	168125470	5300	5300	5300	5300	0
82	20231024	190300	168125470	5300	5300	5300	5300	0
83	20231024	190200	168125470	5300	5300	5300	5300	0
84	20231024	190100	168125470	5300	5300	5300	5300	0
85	20231024	190000	168125470	5300	5300	5300	5300	0
86	20231024	185900	168125470	5300	5300	5300	5300	0
87	20231024	185800	168125470	5300	5300	5300	5300	0
88	20231024	185700	168125470	5300	5300	5300	5300	0
89	20231024	185600	168125470	5300	5300	5300	5300	0
90	20231024	185500	168125470	5300	5300	5300	5300	0
91	20231024	185400	168125470	5300	5300	5300	5300	0
92	20231024	185300	168125470	5300	5300	5300	5300	403
93	20231024	185200	168125470	5300	5300	5300	5300	0
94	20231024	185100	168125470	5300	5300	5300	5300	0
95	20231024	185000	168125470	5300	5300	5300	5300	0
96	20231024	184900	168125470	5300	5300	5300	5300	0
97	20231024	184800	168125470	5300	5300	5300	5300	0
98	20231024	184700	168125470	5300	5300	5300	5300	0
99	20231024	184600	168125470	5300	5300	5300	5300	0
100	20231024	184500	168125470	5300	5300	5300	5300	0
101	20231024	184400	168125470	5300	5300	5300	5300	0
102	20231024	184300	168125470	5300	5300	5300	5300	0
103	20231024	184200	168125470	5300	5300	5300	5300	0
104	20231024	184100	168125470	5300	5300	5300	5300	0
105	20231024	184000	168125470	5300	5300	5300	5300	0
106	20231024	183900	168125470	5300	5300	5300	5300	0
107	20231024	183800	168125470	5300	5300	5300	5300	0
108	20231024	183700	168125470	5300	5300	5300	5300	0
109	20231024	183600	168125470	5300	5300	5300	5300	0
110	20231024	183500	168125470	5300	5300	5300	5300	0
111	20231024	183400	168125470	5300	5300	5300	5300	0
112	20231024	183300	168125470	5300	5300	5300	5300	0
113	20231024	183200	168125470	5300	5300	5300	5300	0
114	20231024	183100	168125470	5300	5300	5300	5300	0
115	20231024	183000	168125470	5300	5300	5300	5300	0
116	20231024	182900	168125470	5300	5300	5300	5300	0
117	20231024	182800	168125470	5300	5300	5300	5300	0
118	20231024	182700	168125470	5300	5300	5300	5300	0
119	20231024	182600	168125470	5300	5300	5300	5300	0
120	20231024	182500	168125470	5300	5300	5300	5300	0
121	20231024	182400	168125470	5300	5300	5300	5300	0
122	20231024	182300	168125470	5300	5300	5300	5300	403
123	20231024	182200	168125470	5300	5300	5300	5300	0
124	20231024	182100	168125470	5300	5300	5300	5300	0
125	20231024	182000	168125470	5300	5300	5300	5300	0
126	20231024	181900	168125470	5300	5300	5300	5300	0
127	20231024	181800	168125470	5300	5300	5300	5300	0
128	20231024	181700	168125470	5300	5300	5300	5300	0
129	20231024	181600	168125470	5300	5300	5300	5300	0
130	20231024	181500	168125470	5300	5300	5300	5300	0
131	20231024	181400	168125470	5300	5300	5300	5300	0
132	20231024	181300	168125470	5300	5300	5300	5300	0
133	20231024	181200	168125470	5300	5300	5300	5300	0
134	20231024	181100	168125470	5300	5300	5300	5300	0
135	20231024	181000	168125470	5300	5300	5300	5300	0
136	20231024	180900	168125470	5300	5300	5300	5300	0
137	20231024	180800	168125470	5300	5300	5300	5300	0
138	20231024	180700	168125470	5300	5300	5300	5300	0
139	20231024	180600	168125470	5300	5300	5300	5300	0
140	20231024	180500	168125470	5300	5300	5300	5300	0
141	20231024	180400	168125470	5300	5300	5300	5300	0
142	20231024	180300	168125470	5300	5300	5300	5300	0
143	20231024	180200	168125470	5300	5300	5300	5300	0
144	20231024	180100	168125470	5300	5300	5300	5300	0
145	20231024	180000	168125470	5300	5300	5300	5300	0
146	20231024	175900	168125470	5300	5300	5300	5300	0
147	20231024	175800	168125470	5300	5300	5300	5300	0
148	20231024	175700	168125470	5300	5300	5300	5300	0
149	20231024	175600	168125470	5300	5300	5300	5300	0
150	20231024	175500	168125470	5300	5300	5300	5300	0
151	20231024	175400	168125470	5300	5300	5300	5300	0
152	20231024	175300	168125470	5300	5300	5300	5300	403
153	20231024	175200	168125470	5300	5300	5300	5300	0
154	20231024	175100	168125470	5300	5300	5300	5300	0
155	20231024	175000	168125470	5300	5300	5300	5300	0
156	20231024	174900	168125470	5300	5300	5300	5300	0
157	20231024	174800	168125470	5300	5300	5300	5300	0
158	20231024	174700	168125470	5300	5300	5300	5300	0
159	20231024	174600	168125470	5300	5300	5300	5300	0
160	20231024	174500	168125470	5300	5300	5300	5300	0
161	20231024	174400	168125470	5300	5300	5300	5300	0
162	20231024	174300	168125470	5300	5300	5300	5300	0
163	20231024	174200	168125470	5300	5300	5300	5300	0
164	20231024	174100	168125470	5300	5300	5300	5300	0
165	20231024	174000	168125470	5300	5300	5300	5300	0
166	20231024	173900	168125470	5300	5300	5300	5300	0
167	20231024	173800	168125470	5300	5300	5300	5300	0
168	20231024	173700	168125470	5300	5300	5300	5300	0
169	20231024	173600	168125470	5300	5300	5300	5300	0
170	20231024	173500	168125470	5300	5300	5300	5300	0
171	20231024	173400	168125470	5300	5300	5300	5300	0
172	20231024	173300	168125470	5300	5300	5300	5300	0
173	20231024	173200	168125470	5300	5300	5300	5300	0
174	20231024	173100	168125470	5300	5300	5300	5300	0
175	20231024	173000	168125470	5300	5300	5300	5300	0
176	20231024	172900	168125470	5300	5300	5300	5300	0
177	20231024	172800	168125470	5300	5300	5300	5300	0
178	20231024	172700	168125470	5300	5300	5300	5300	0
179	20231024	172600	168125470	5300	5300	5300	5300	0
180	20231024	172500	168125470	5300	5300	5300	5300	0
181	20231024	172400	168125470	5300	5300	5300	5300	0
182	20231024	172300	168125470	5300	5300	5300	5300	403
183	20231024	172200	168125470	5300	5300	5300	5300	0
184	20231024	172100	168125470	5300	5300	5300	5300	0
185	20231024	172000	168125470	5300	5300	5300	5300	0
186	20231024	171900	168125470	5300	5300	5300	5300	0
187	20231024	171800	168125470	5300	5300	5300	5300	0
188	20231024	171700	168125470	5300	5300	5300	5300	0
189	20231024	171600	168125470	5300	5300	5300	5300	0
190	20231024	171500	168125470	5300	5300	5300	5300	0
191	20231024	171400	168125470	5300	5300	5300	5300	0
192	20231024	171300	168125470	5300	5300	5300	5300	0
193	20231024	171200	168125470	5300	5300	5300	5300	0
194	20231024	171100	168125470	5300	5300	5300	5300	0
195	20231024	171000	168125470	5300	5300	5300	5300	0
196	20231024	170900	168125470	5300	5300	5300	5300	0
197	20231024	170800	168125470	5300	5300	5300	5300	0
198	20231024	170700	168125470	5300	5300	5300	5300	0
199	20231024	170600	168125470	5300	5300	5300	5300	0
200	20231024	170500	168125470	5300	5300	5300	5300	0
201	20231024	170400	168125470	5300	5300	5300	5300	0
202	20231024	170300	168125470	5300	5300	5300	5300	0
203	20231024	170200	168125470	5300	5300	5300	5300	0
204	20231024	170100	168125470	5300	5300	5300	5300	0
205	20231024	170000	168125470	5300	5300	5300	5300	0
206	20231024	165900	168125470	5300	5300	5300	5300	0
207	20231024	165800	168125470	5300	5300	5300	5300	0
208	20231024	165700	168125470	5300	5300	5300	5300	0
209	20231024	165600	168125470	5300	5300	5300	5300	0
210	20231024	165500	168125470	5300	5300	5300	5300	0
211	20231024	165400	168125470	5300	5300	5300	5300	0
212	20231024	165300	168125470	5300	5300	5300	5300	403
213	20231024	165200	168125470	5300	5300	5300	5300	0
214	20231024	165100	168125470	5300	5300	5300	5300	0
215	20231024	165000	168125470	5300	5300	5300	5300	0
216	20231024	164900	168125470	5300	5300	5300	5300	0
217	20231024	164800	168125470	5300	5300	5300	5300	0
218	20231024	164700	168125470	5300	5300	5300	5300	0
219	20231024	164600	168125470	5300	5300	5300	5300	0
220	20231024	164500	168125470	5300	5300	5300	5300	0
221	20231024	164400	168125470	5300	5300	5300	5300	0
222	20231024	164300	168125470	5300	5300	5300	5300	0
223	20231024	164200	168125470	5300	5300	5300	5300	0
224	20231024	164100	168125470	5300	5300	5300	5300	0
225	20231024	164000	168125470	5300	5300	5300	5300	0
226	20231024	163900	168125470	5300	5300	5300	5300	0
227	20231024	163800	168125470	5300	5300	5300	5300	0
228	20231024	163700	168125470	5300	5300	5300	5300	0
229	20231024	163600	168125470	5300	5300	5300	5300	0
230	20231024	163500	168125470	5300	5300	5300	5300	0
231	20231024	163400	168125470	5300	5300	5300	5300	0
232	20231024	163300	168125470	5300	5300	5300	5300	0
233	20231024	163200	168125470	5300	5300	5300	5300	0
234	20231024	163100	168125470	5300	5300	5300	5300	0
235	20231024	163000	168125470	5300	5300	5300	5300	0
236	20231024	162900	168125470	5300	5300	5300	5300	0
237	20231024	162800	168125470	5300	5300	5300	5300	0
238	20231024	162700	168125470	5300	5300	5300	5300	0
239	20231024	162600	168125470	5300	5300	5300	5300	0
240	20231024	162500	168125470	5300	5300	5300	5300	0
241	20231024	162400	168125470	5300	5300	5300	5300	0
242	20231024	162300	168125470	5300	5300	5300	5300	403
243	20231024	162200	168125470	5300	5300	5300	5300	0
244	20231024	162100	168125470	5300	5300	5300	5300	0
245	20231024	162000	168125470	5300	5300	5300	5300	0
246	20231024	161900	168125470	5300	5300	5300	5300	0
247	20231024	161800	168125470	5300	5300	5300	5300	0
248	20231024	161700	168125470	5300	5300	5300	5300	0
249	20231024	161600	168125470	5300	5300	5300	5300	0
250	20231024	161500	168125470	5300	5300	5300	5300	0
251	20231024	161400	168125470	5300	5300	5300	5300	0
252	20231024	161300	168125470	5300	5300	5300	5300	0
253	20231024	161200	168125470	5300	5300	5300	5300	0
254	20231024	161100	168125470	5300	5300	5300	5300	0
255	20231024	161000	168125470	5300	5300	5300	5300	0
256	20231024	160900	168125470	5300	5300	5300	5300	0
257	20231024	160800	168125470	5300	5300	5300	5300	0
258	20231024	160700	168125470	5300	5300	5300	5300	0
259	20231024	160600	168125470	5300	5300	5300	5300	0
260	20231024	160500	168125470	5300	5300	5300	5300	0
261	20231024	160400	168125470	5300	5300	5300	5300	0
262	20231024	160300	168125470	5300	5300	5300	5300	0
263	20231024	160200	168125470	5300	5300	5300	5300	0
264	20231024	160100	168125470	5300	5300	5300	5300	0
265	20231024	160000	168125470	5300	5300	5300	5300	0
266	20231024	155900	168125470	5300	5300	5300	5300	0
267	20231024	155800	168125470	5300	5300	5300	5300	0
268	20231024	155700	168125470	5300	5300	5300	5300	0
269	20231024	155600	168125470	5300	5300	5300	5300	0
270	20231024	155500	168125470	5300	5300	5300	5300	0
271	20231024	155400	168125470	5300	5300	5300	5300	0
272	20231024	155300	168125470	5300	5300	5300	5300	403
273	20231024	155200	168125470	5300	5300	5300	5300	0
274	20231024	155100	168125470	5300	5300	5300	5300	0
275	20231024	155000	168125470	5300	5300	5300	5300	0
276	20231024	154900	168125470	5300	5300	5300	5300	0
277	20231024	154800	168125470	5300	5300	5300	5300	0
278	20231024	154700	168125470	5300	5300	5300	5300	0
279	20231024	154600	168125470	5300	5300	5300	5300	0
280	20231024	154500	168125470	5300	5300	5300	5300	0
281	20231024	154400	168125470	5300	5300	5300	5300	0
282	20231024	154300	168125470	5300	5300	5300	5300	0
283	20231024	154200	168125470	5300	5300	5300	5300	0
284	20231024	154100	168125470	5300	5300	5300	5300	0
285	20231024	154000	168125470	5300	5300	5300	5300	0
286	20231024	153900	168125470	5300	5300	5300	5300	0
287	20231024	153800	168125470	5300	5300	5300	5300	0
288	20231024	153700	168125470	5300	5300	5300	5300	0
289	20231024	153600	168125470	5300	5300	5300	5300	0
290	20231024	153500	168125470	5300	5300	5300	5300	0
291	20231024	153400	168125470	5300	5300	5300	5300	0
292	20231024	153300	168125470	5300	5300	5300	5300	0
293	20231024	153200	168125470	5300	5300	5300	5300	0
294	20231024	153100	168125470	5300	5300	5300	5300	0
295	20231024	153000	168125470	5300	5300	5300	5300	403
296	20231024	152900	165989570	5360	5360	5360	5360	0
297	20231024	152800	165989570	5360	5360	5360	5360	0
298	20231024	152700	165989570	5360	5360	5360	5360	0
299	20231024	152600	165989570	5360	5360	5360	5360	0
300	20231024	152500	165989570	5360	5360	5360	5360	0
301	20231024	152400	165989570	5360	5360	5360	5360	0
302	20231024	152300	165989570	5360	5360	5360	5360	0
303	20231024	152200	165989570	5360	5360	5360	5360	0
304	20231024	152100	165989570	5360	5360	5360	5360	0
305	20231024	152000	165989570	5360	5360	5360	5360	0
306	20231024	151900	165989570	5360	5360	5360	5360	1
307	20231024	151800	165984210	5360	5360	5360	5360	5
308	20231024	151700	165957410	5390	5390	5390	5390	0
309	20231024	151600	165957410	5390	5390	5390	5390	0
310	20231024	151500	165957410	5390	5390	5390	5390	0
311	20231024	151400	165957410	5390	5390	5390	5390	0
312	20231024	151300	165957410	5390	5390	5390	5390	1
313	20231024	151200	165952020	5390	5330	5390	5330	100
314	20231024	151100	165416160	5330	5330	5330	5330	0
315	20231024	151000	165416160	5330	5330	5330	5330	0
316	20231024	150900	165416160	5330	5330	5330	5330	0
317	20231024	150800	165416160	5330	5330	5330	5330	0
318	20231024	150700	165416160	5330	5330	5330	5330	0
319	20231024	150600	165416160	5330	5330	5330	5330	0
320	20231024	150500	165416160	5330	5330	5330	5330	0
321	20231024	150400	165416160	5330	5330	5330	5330	0
322	20231024	150300	165416160	5330	5330	5330	5330	0
323	20231024	150200	165416160	5330	5330	5330	5330	0
324	20231024	150100	165416160	5330	5330	5330	5330	0
325	20231024	150000	165416160	5330	5330	5330	5330	0
326	20231024	145900	165416160	5330	5330	5330	5330	0
327	20231024	145800	165416160	5330	5330	5330	5330	0
328	20231024	145700	165416160	5330	5330	5330	5330	0
329	20231024	145600	165416160	5330	5330	5330	5330	0
330	20231024	145500	165416160	5330	5330	5330	5330	0
331	20231024	145400	165416160	5330	5330	5330	5330	0
332	20231024	145300	165416160	5330	5330	5330	5330	0
333	20231024	145200	165416160	5330	5330	5330	5330	0
334	20231024	145100	165416160	5330	5330	5330	5330	0
335	20231024	145000	165416160	5330	5330	5330	5330	0
336	20231024	144900	165416160	5330	5330	5330	5330	0
337	20231024	144800	165416160	5330	5330	5330	5330	0
338	20231024	144700	165416160	5330	5330	5330	5330	0
339	20231024	144600	165416160	5330	5330	5330	5330	0
340	20231024	144500	165416160	5330	5330	5330	5330	0
341	20231024	144400	165416160	5330	5330	5330	5330	0
342	20231024	144300	165416160	5330	5330	5330	5330	0
343	20231024	144200	165416160	5330	5340	5340	5330	16
344	20231024	144100	165330870	5350	5350	5350	5350	3
345	20231024	144000	165314820	5380	5320	5380	5320	100
346	20231024	143900	164777680	5320	5320	5320	5320	0
347	20231024	143800	164777680	5320	5300	5320	5300	900
348	20231024	143700	160007580	5280	5280	5280	5280	112
349	20231024	143600	159416220	5280	5290	5290	5260	164
350	20231024	143500	158552720	5300	5300	5300	5300	7
351	20231024	143400	158515620	5300	5300	5300	5300	0
352	20231024	143300	158515620	5300	5300	5300	5300	0
353	20231024	143200	158515620	5300	5300	5300	5300	0
354	20231024	143100	158515620	5300	5300	5300	5300	10
355	20231024	143000	158462620	5300	5300	5300	5300	0
356	20231024	142900	158462620	5300	5300	5300	5300	43
357	20231024	142800	158234720	5300	5300	5300	5300	0
358	20231024	142700	158234720	5300	5300	5300	5300	20
359	20231024	142600	158128720	5300	5300	5300	5300	0
360	20231024	142500	158128720	5300	5300	5300	5300	25
361	20231024	142400	157996220	5290	5290	5290	5290	0
362	20231024	142300	157996220	5290	5290	5290	5290	0
363	20231024	142200	157996220	5290	5270	5290	5270	184
364	20231024	142100	157024680	5270	5270	5270	5270	0
365	20231024	142000	157024680	5270	5270	5270	5270	0
366	20231024	141900	157024680	5270	5270	5270	5270	0
367	20231024	141800	157024680	5270	5270	5270	5270	0
368	20231024	141700	157024680	5270	5270	5270	5270	0
369	20231024	141600	157024680	5270	5270	5270	5270	0
370	20231024	141500	157024680	5270	5270	5270	5270	0
371	20231024	141400	157024680	5270	5270	5270	5270	0
372	20231024	141300	157024680	5270	5270	5270	5270	0
373	20231024	141200	157024680	5270	5270	5270	5270	0
374	20231024	141100	157024680	5270	5270	5270	5270	0
375	20231024	141000	157024680	5270	5270	5270	5270	0
376	20231024	140900	157024680	5270	5270	5270	5270	0
377	20231024	140800	157024680	5270	5270	5270	5270	0
378	20231024	140700	157024680	5270	5270	5270	5270	0
379	20231024	140600	157024680	5270	5270	5270	5270	0
380	20231024	140500	157024680	5270	5270	5270	5270	0
381	20231024	140400	157024680	5270	5270	5270	5270	0
382	20231024	140300	157024680	5270	5270	5270	5270	0
383	20231024	140200	157024680	5270	5250	5270	5250	2
384	20231024	140100	157014160	5240	5240	5240	5240	18
385	20231024	140000	156919840	5240	5240	5240	5240	5
386	20231024	135900	156893640	5250	5250	5250	5250	0
387	20231024	135800	156893640	5250	5250	5250	5250	1
388	20231024	135700	156888390	5270	5270	5270	5270	0
389	20231024	135600	156888390	5270	5270	5270	5270	0
390	20231024	135500	156888390	5270	5270	5270	5270	0
391	20231024	135400	156888390	5270	5270	5270	5270	0
392	20231024	135300	156888390	5270	5270	5270	5270	0
393	20231024	135200	156888390	5270	5270	5270	5270	0
394	20231024	135100	156888390	5270	5270	5270	5270	0
395	20231024	135000	156888390	5270	5270	5270	5270	0
396	20231024	134900	156888390	5270	5270	5270	5270	0
397	20231024	134800	156888390	5270	5270	5270	5270	0
398	20231024	134700	156888390	5270	5270	5270	5270	0
399	20231024	134600	156888390	5270	5270	5270	5270	0
400	20231024	134500	156888390	5270	5270	5270	5270	1
401	20231024	134400	156883120	5220	5220	5220	5220	0
402	20231024	134300	156883120	5220	5240	5240	5220	38
403	20231024	134200	156684380	5280	5280	5280	5280	0
404	20231024	134100	156684380	5280	5280	5280	5280	0
405	20231024	134000	156684380	5280	5280	5280	5280	0
406	20231024	133900	156684380	5280	5280	5280	5280	0
407	20231024	133800	156684380	5280	5280	5280	5280	0
408	20231024	133700	156684380	5280	5280	5280	5280	0
409	20231024	133600	156684380	5280	5280	5280	5280	0
410	20231024	133500	156684380	5280	5280	5280	5280	0
411	20231024	133400	156684380	5280	5280	5280	5280	0
412	20231024	133300	156684380	5280	5260	5280	5260	10
413	20231024	133200	156631600	5280	5280	5280	5280	0
414	20231024	133100	156631600	5280	5280	5280	5280	0
415	20231024	133000	156631600	5280	5280	5280	5280	0
416	20231024	132900	156631600	5280	5280	5280	5280	0
417	20231024	132800	156631600	5280	5280	5280	5280	0
418	20231024	132700	156631600	5280	5280	5280	5280	0
419	20231024	132600	156631600	5280	5280	5280	5280	0
420	20231024	132500	156631600	5280	5280	5280	5280	0
421	20231024	132400	156631600	5280	5280	5280	5280	0
422	20231024	132300	156631600	5280	5280	5280	5280	0
423	20231024	132200	156631600	5280	5280	5280	5280	0
424	20231024	132100	156631600	5280	5280	5280	5280	1
425	20231024	132000	156626320	5260	5260	5260	5260	1
426	20231024	131900	156621060	5280	5280	5280	5280	0
427	20231024	131800	156621060	5280	5280	5280	5280	0
428	20231024	131700	156621060	5280	5280	5280	5280	0
429	20231024	131600	156621060	5280	5280	5280	5280	0
430	20231024	131500	156621060	5280	5280	5280	5280	0
431	20231024	131400	156621060	5280	5280	5280	5280	1
432	20231024	131300	156615780	5230	5230	5230	5230	156
433	20231024	131200	155799900	5200	5200	5200	5200	0
434	20231024	131100	155799900	5200	5200	5200	5200	0
435	20231024	131000	155799900	5200	5200	5200	5200	0
436	20231024	130900	155799900	5200	5200	5200	5200	0
437	20231024	130800	155799900	5200	5200	5200	5200	0
438	20231024	130700	155799900	5200	5200	5200	5200	35
439	20231024	130600	155617900	5190	5220	5220	5190	58
440	20231024	130500	155316350	5230	5230	5230	5230	5
441	20231024	130400	155290200	5230	5250	5250	5230	151
442	20231024	130300	154497550	5260	5260	5260	5260	1
443	20231024	130200	154492290	5260	5250	5260	5250	2
444	20231024	130100	154481780	5280	5280	5280	5280	0
445	20231024	130000	154481780	5280	5280	5280	5280	0
446	20231024	125900	154481780	5280	5280	5280	5280	0
447	20231024	125800	154481780	5280	5280	5280	5280	0
448	20231024	125700	154481780	5280	5280	5280	5280	0
449	20231024	125600	154481780	5280	5280	5280	5280	0
450	20231024	125500	154481780	5280	5280	5280	5280	0
451	20231024	125400	154481780	5280	5280	5280	5280	0
452	20231024	125300	154481780	5280	5280	5280	5280	0
453	20231024	125200	154481780	5280	5280	5280	5280	0
454	20231024	125100	154481780	5280	5280	5280	5280	0
455	20231024	125000	154481780	5280	5280	5280	5280	0
456	20231024	124900	154481780	5280	5280	5280	5280	0
457	20231024	124800	154481780	5280	5280	5280	5280	0
458	20231024	124700	154481780	5280	5280	5280	5280	0
459	20231024	124600	154481780	5280	5280	5280	5280	0
460	20231024	124500	154481780	5280	5280	5280	5280	0
461	20231024	124400	154481780	5280	5280	5280	5280	0
462	20231024	124300	154481780	5280	5280	5280	5280	0
463	20231024	124200	154481780	5280	5280	5280	5280	0
464	20231024	124100	154481780	5280	5280	5280	5280	0
465	20231024	124000	154481780	5280	5280	5280	5280	0
466	20231024	123900	154481780	5280	5280	5280	5280	0
467	20231024	123800	154481780	5280	5280	5280	5280	0
468	20231024	123700	154481780	5280	5280	5280	5280	0
469	20231024	123600	154481780	5280	5280	5280	5280	0
470	20231024	123500	154481780	5280	5280	5280	5280	0
471	20231024	123400	154481780	5280	5280	5280	5280	0
472	20231024	123300	154481780	5280	5280	5280	5280	0
473	20231024	123200	154481780	5280	5280	5280	5280	0
474	20231024	123100	154481780	5280	5280	5280	5280	0
475	20231024	123000	154481780	5280	5280	5280	5280	0
476	20231024	122900	154481780	5280	5280	5280	5280	0
477	20231024	122800	154481780	5280	5280	5280	5280	1
478	20231024	122700	154476500	5250	5250	5250	5250	0
479	20231024	122600	154476500	5250	5250	5250	5250	0
480	20231024	122500	154476500	5250	5250	5250	5250	0
481	20231024	122400	154476500	5250	5280	5280	5250	3
482	20231024	122300	154460690	5240	5240	5240	5240	0
483	20231024	122200	154460690	5240	5240	5240	5240	0
484	20231024	122100	154460690	5240	5240	5240	5240	0
485	20231024	122000	154460690	5240	5240	5240	5240	0
486	20231024	121900	154460690	5240	5240	5240	5240	0
487	20231024	121800	154460690	5240	5280	5280	5240	100
488	20231024	121700	153935430	5280	5280	5280	5280	0
489	20231024	121600	153935430	5280	5280	5280	5280	0
490	20231024	121500	153935430	5280	5280	5280	5280	0
491	20231024	121400	153935430	5280	5280	5280	5280	0
492	20231024	121300	153935430	5280	5280	5280	5280	0
493	20231024	121200	153935430	5280	5280	5280	5280	0
494	20231024	121100	153935430	5280	5280	5280	5280	0
495	20231024	121000	153935430	5280	5280	5280	5280	0
496	20231024	120900	153935430	5280	5280	5280	5280	0
497	20231024	120800	153935430	5280	5280	5280	5280	0
498	20231024	120700	153935430	5280	5280	5280	5280	0
499	20231024	120600	153935430	5280	5280	5280	5280	0
500	20231024	120500	153935430	5280	5300	5310	5280	622
501	20231024	120400	150639850	5280	5260	5280	5260	90
502	20231024	120300	150164670	5290	5290	5290	5290	1
503	20231024	120200	150159380	5260	5250	5260	5250	20
504	20231024	120100	150054250	5260	5260	5260	5260	7
505	20231024	120000	150017430	5250	5250	5250	5250	0
506	20231024	115900	150017430	5250	5250	5250	5250	0
507	20231024	115800	150017430	5250	5250	5250	5250	1
508	20231024	115700	150012180	5240	5230	5240	5230	402
509	20231024	115600	147906920	5220	5210	5220	5210	841
510	20231024	115500	143520940	5210	5210	5210	5210	1
511	20231024	115400	143515730	5170	5170	5170	5170	0
512	20231024	115300	143515730	5170	5170	5170	5170	0
513	20231024	115200	143515730	5170	5170	5170	5170	24
514	20231024	115100	143391650	5160	5160	5160	5160	0
515	20231024	115000	143391650	5160	5160	5160	5160	1
516	20231024	114900	143386490	5150	5150	5150	5150	0
517	20231024	114800	143386490	5150	5150	5150	5150	0
518	20231024	114700	143386490	5150	5170	5170	5150	235
519	20231024	114600	142171700	5160	5160	5160	5160	0
520	20231024	114500	142171700	5160	5170	5170	5160	352
521	20231024	114400	140354820	5200	5200	5200	5200	0
522	20231024	114300	140354820	5200	5200	5200	5200	10
523	20231024	114200	140302820	5190	5190	5190	5190	0
524	20231024	114100	140302820	5190	5190	5190	5190	0
525	20231024	114000	140302820	5190	5190	5190	5190	0
526	20231024	113900	140302820	5190	5190	5190	5190	0
527	20231024	113800	140302820	5190	5190	5190	5190	253
528	20231024	113700	138989750	5190	5190	5190	5190	0
529	20231024	113600	138989750	5190	5190	5190	5190	0
530	20231024	113500	138989750	5190	5200	5200	5190	16
531	20231024	113400	138906700	5190	5190	5190	5190	1
532	20231024	113300	138901510	5210	5210	5210	5210	0
533	20231024	113200	138901510	5210	5210	5210	5210	0
534	20231024	113100	138901510	5210	5210	5210	5210	0
535	20231024	113000	138901510	5210	5210	5210	5210	0
536	20231024	112900	138901510	5210	5190	5210	5190	18
537	20231024	112800	138808070	5200	5190	5200	5190	18
538	20231024	112700	138714640	5220	5220	5220	5220	0
539	20231024	112600	138714640	5220	5220	5220	5220	0
540	20231024	112500	138714640	5220	5220	5220	5220	0
541	20231024	112400	138714640	5220	5220	5220	5220	0
542	20231024	112300	138714640	5220	5220	5220	5220	0
543	20231024	112200	138714640	5220	5220	5220	5220	0
544	20231024	112100	138714640	5220	5220	5220	5220	0
545	20231024	112000	138714640	5220	5220	5220	5220	0
546	20231024	111900	138714640	5220	5220	5220	5220	0
547	20231024	111800	138714640	5220	5220	5220	5220	0
548	20231024	111700	138714640	5220	5210	5220	5210	2
549	20231024	111600	138704210	5220	5220	5220	5220	0
550	20231024	111500	138704210	5220	5220	5220	5220	0
551	20231024	111400	138704210	5220	5220	5220	5220	1
552	20231024	111300	138698990	5180	5180	5180	5180	0
553	20231024	111200	138698990	5180	5180	5180	5180	437
554	20231024	111100	136435330	5180	5180	5180	5180	0
555	20231024	111000	136435330	5180	5180	5180	5180	0
556	20231024	110900	136435330	5180	5180	5180	5180	0
557	20231024	110800	136435330	5180	5180	5180	5180	0
558	20231024	110700	136435330	5180	5180	5180	5180	0
559	20231024	110600	136435330	5180	5180	5180	5180	0
560	20231024	110500	136435330	5180	5180	5180	5180	0
561	20231024	110400	136435330	5180	5180	5180	5180	0
562	20231024	110300	136435330	5180	5180	5180	5180	0
563	20231024	110200	136435330	5180	5180	5180	5180	0
564	20231024	110100	136435330	5180	5180	5180	5180	0
565	20231024	110000	136435330	5180	5180	5180	5180	0
566	20231024	105900	136435330	5180	5180	5180	5180	0
567	20231024	105800	136435330	5180	5180	5180	5180	0
568	20231024	105700	136435330	5180	5180	5180	5180	0
569	20231024	105600	136435330	5180	5180	5180	5180	0
570	20231024	105500	136435330	5180	5180	5180	5180	0
571	20231024	105400	136435330	5180	5180	5180	5180	0
572	20231024	105300	136435330	5180	5180	5180	5180	1
573	20231024	105200	136430150	5140	5160	5160	5140	3
574	20231024	105100	136414700	5180	5180	5180	5180	0
575	20231024	105000	136414700	5180	5180	5180	5180	33
576	20231024	104900	136243760	5180	5180	5180	5180	25
577	20231024	104800	136114260	5180	5160	5180	5160	42
578	20231024	104700	135896820	5180	5180	5180	5180	0
579	20231024	104600	135896820	5180	5180	5180	5180	16
580	20231024	104500	135813940	5160	5150	5160	5150	256
581	20231024	104400	134495530	5150	5150	5150	5150	19
582	20231024	104300	134397680	5150	5150	5150	5150	1
583	20231024	104200	134392530	5150	5150	5150	5150	34
584	20231024	104100	134217430	5150	5150	5150	5150	16
585	20231024	104000	134135030	5150	5140	5150	5140	34
586	20231024	103900	133960260	5140	5140	5140	5140	17
587	20231024	103800	133872880	5140	5120	5140	5120	4
588	20231024	103700	133852380	5140	5130	5140	5130	26
589	20231024	103600	133718990	5130	5130	5130	5130	25
590	20231024	103500	133590740	5130	5130	5130	5130	29
591	20231024	103400	133441970	5130	5130	5130	5130	232
592	20231024	103300	132251810	5140	5140	5140	5140	75
593	20231024	103200	131866310	5150	5140	5150	5140	565
594	20231024	103100	128961880	5140	5140	5140	5140	17
595	20231024	103000	128874500	5140	5140	5140	5140	1
596	20231024	102900	128869360	5130	5130	5130	5130	2
597	20231024	102800	128859100	5140	5120	5140	5120	30
598	20231024	102700	128705120	5140	5100	5140	5070	285
599	20231024	102600	127255330	5140	5150	5150	5140	14
600	20231024	102500	127183240	5150	5120	5150	5120	95
601	20231024	102400	126696000	5120	5130	5130	5120	26
602	20231024	102300	126562630	5130	5130	5130	5130	1
603	20231024	102200	126557500	5110	5110	5110	5100	409
604	20231024	102100	124468550	5130	5130	5130	5130	0
605	20231024	102000	124468550	5130	5130	5130	5130	0
606	20231024	101900	124468550	5130	5130	5130	5130	0
607	20231024	101800	124468550	5130	5130	5130	5130	0
608	20231024	101700	124468550	5130	5130	5130	5130	0
609	20231024	101600	124468550	5130	5130	5130	5130	0
610	20231024	101500	124468550	5130	5130	5130	5130	0
611	20231024	101400	124468550	5130	5130	5130	5130	0
612	20231024	101300	124468550	5130	5130	5130	5130	1
613	20231024	101200	124463420	5150	5150	5150	5120	4
614	20231024	101100	124442850	5120	5120	5120	5120	103
615	20231024	101000	123915490	5140	5140	5140	5140	394
616	20231024	100900	121890330	5140	5140	5140	5140	0
617	20231024	100800	121890330	5140	5140	5140	5140	1
618	20231024	100700	121885190	5140	5140	5140	5140	1
619	20231024	100600	121880050	5100	5150	5160	5100	706
620	20231024	100500	118266260	5150	5170	5170	5150	192
621	20231024	100400	117273660	5170	5150	5170	5150	18
622	20231024	100300	117180880	5150	5130	5150	5130	804
623	20231024	100200	113054270	5140	5140	5140	5140	61
624	20231024	100100	112740730	5130	5130	5130	5130	0
625	20231024	100000	112740730	5130	5120	5130	5120	223
626	20231024	095900	111598740	5130	5130	5130	5130	179
627	20231024	095800	110680470	5130	5150	5150	5100	3589
628	20231024	095700	92355560	5150	5150	5150	5150	0
629	20231024	095600	92355560	5150	5150	5150	5150	329
630	20231024	095500	90661210	5150	5150	5150	5150	199
631	20231024	095400	89636360	5150	5150	5150	5150	251
632	20231024	095300	88343710	5120	5130	5130	5120	300
633	20231024	095200	86807280	5150	5150	5150	5150	50
634	20231024	095100	86549780	5150	5150	5150	5150	91
635	20231024	095000	86081130	5140	5140	5140	5140	630
636	20231024	094900	82842930	5140	5180	5180	5120	3210
637	20231024	094800	66387730	5200	5200	5200	5130	1501
638	20231024	094700	58653490	5230	5230	5230	5230	1
639	20231024	094600	58648260	5210	5210	5210	5210	0
640	20231024	094500	58648260	5210	5210	5210	5210	0
641	20231024	094400	58648260	5210	5210	5210	5210	0
642	20231024	094300	58648260	5210	5210	5210	5210	212
643	20231024	094200	57543740	5220	5220	5220	5220	193
644	20231024	094100	56536280	5220	5200	5220	5200	49
645	20231024	094000	56281460	5210	5210	5210	5210	341
646	20231024	093900	54504850	5210	5210	5210	5210	0
647	20231024	093800	54504850	5210	5210	5210	5210	0
648	20231024	093700	54504850	5210	5200	5210	5200	20
649	20231024	093600	54400750	5190	5190	5190	5190	258
650	20231024	093500	53061730	5210	5210	5210	5210	0
651	20231024	093400	53061730	5210	5210	5210	5210	0
652	20231024	093300	53061730	5210	5210	5210	5210	1
653	20231024	093200	53056520	5220	5210	5220	5190	325
654	20231024	093100	51366310	5220	5220	5220	5220	1
655	20231024	093000	51361090	5210	5220	5220	5210	368
656	20231024	092900	49442230	5230	5230	5230	5230	0
657	20231024	092800	49442230	5230	5220	5230	5220	5
658	20231024	092700	49416090	5210	5210	5210	5210	0
659	20231024	092600	49416090	5210	5200	5210	5200	15
660	20231024	092500	49338080	5200	5220	5230	5200	290
661	20231024	092400	47827260	5230	5230	5230	5230	0
662	20231024	092300	47827260	5230	5230	5230	5230	50
663	20231024	092200	47565760	5230	5230	5230	5230	2
664	20231024	092100	47555300	5230	5220	5230	5220	2
665	20231024	092000	47544850	5230	5230	5230	5230	0
666	20231024	091900	47544850	5230	5230	5230	5230	20
667	20231024	091800	47440250	5230	5230	5230	5230	0
668	20231024	091700	47440250	5230	5230	5230	5230	0
669	20231024	091600	47440250	5230	5230	5230	5230	0
670	20231024	091500	47440250	5230	5230	5230	5230	0
671	20231024	091400	47440250	5230	5230	5230	5230	0
672	20231024	091300	47440250	5230	5230	5230	5230	0
673	20231024	091200	47440250	5230	5230	5230	5230	0
674	20231024	091100	47440250	5230	5230	5230	5230	0
675	20231024	091000	47440250	5230	5230	5230	5230	0
676	20231024	090900	47440250	5230	5240	5250	5210	2004
677	20231024	090800	36969300	5200	5200	5200	5200	0
678	20231024	090700	36969300	5200	5240	5240	5200	1003
679	20231024	090600	31740840	5260	5260	5260	5260	0
680	20231024	090500	31740840	5260	5230	5260	5230	2
681	20231024	090400	31730350	5260	5250	5260	5250	279
682	20231024	090300	30265590	5250	5250	5250	5250	100
683	20231024	090200	29740590	5260	5260	5260	5260	1
684	20231024	090100	29735330	5150	5150	5150	5150	6
685	20231024	090000	29704430	5110	5110	5110	5110	5813